DSE : NBL
National Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 3.7 BDT (At close: Oct 28, 2026) · Market cap 11.91B
Latest research: National Bank (NBL) financial analysis: 59.7% NPL, Tk18,608 crore deferred provision shortfall, negative CRAR (Oct 2026) · National Bank: 59.7% of loans classified, a Tk18,608 crore provision gap deferred by Bangladesh Bank and CRAR of -5.48%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
National Bank PLC. (NBL) closed at 3.7 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 3.6 | 3.8 | 3.6 | 3.7 | 456,682 | +0.00% |
| 2026-10-28 | 3.6 | 3.7 | 3.4 | 3.7 | 1,089,219 | +5.71% |
| 2026-10-27 | 3.6 | 3.7 | 3.5 | 3.5 | 1,174,679 | -2.78% |
| 2026-10-26 | 3.7 | 3.8 | 3.6 | 3.6 | 325,988 | -2.70% |
| 2026-10-25 | 3.7 | 3.8 | 3.6 | 3.7 | 927,068 | +0.00% |
| 2026-10-19 | 3.8 | 3.9 | 3.7 | 3.7 | 1,852,573 | -5.13% |
| 2026-10-17 | 4 | 4 | 3.8 | 3.9 | 2,435,289 | +0.00% |
| 2026-10-15 | 4 | 4.1 | 3.9 | 3.9 | 582,614 | -2.50% |
| 2026-10-14 | 4.1 | 4.1 | 3.9 | 4 | 3,686,512 | +0.00% |
| 2026-10-13 | 4.2 | 4.2 | 3.8 | 4 | 13,757,412 | +2.56% |
| 2026-10-12 | 3.9 | 3.9 | 3.9 | 3.9 | 1,861,372 | +8.33% |
| 2026-10-11 | 3.3 | 3.6 | 3.3 | 3.6 | 834,978 | +9.09% |
| 2026-10-08 | 3.3 | 3.3 | 3.1 | 3.3 | 581,990 | +6.45% |
| 2026-10-07 | 3.2 | 3.3 | 3.1 | 3.1 | 599,999 | -3.13% |
| 2026-10-06 | 3.3 | 3.3 | 3.1 | 3.2 | 802,493 | +0.00% |
| 2026-10-05 | 3.3 | 3.3 | 3.2 | 3.2 | 300,739 | +0.00% |
| 2026-10-04 | 3.4 | 3.4 | 3.2 | 3.2 | 322,612 | -5.88% |
| 2026-10-01 | 3.3 | 3.4 | 3.2 | 3.4 | 309,867 | +3.03% |
| 2026-09-30 | 3.3 | 3.3 | 3.2 | 3.3 | 278,197 | +3.12% |
| 2026-09-29 | 3.4 | 3.4 | 3.2 | 3.2 | 394,350 | -3.03% |
| 2026-09-28 | 3.3 | 3.4 | 3.3 | 3.3 | 396,194 | +0.00% |
| 2026-09-27 | 3.4 | 3.4 | 3.2 | 3.3 | 504,916 | +0.00% |
| 2026-09-24 | 3.3 | 3.5 | 3.3 | 3.3 | 1,228,093 | -2.94% |
| 2026-09-23 | 3.4 | 3.5 | 3.4 | 3.4 | 369,418 | +0.00% |
| 2026-09-22 | 3.5 | 3.5 | 3.4 | 3.4 | 553,975 | +0.00% |
| 2026-09-21 | 3.4 | 3.5 | 3.4 | 3.4 | 848,835 | -2.86% |
| 2026-09-20 | 3.5 | 3.5 | 3.4 | 3.5 | 540,104 | +2.94% |
| 2026-09-17 | 3.4 | 3.6 | 3.4 | 3.4 | 260,720 | -2.86% |
| 2026-09-16 | 3.5 | 3.6 | 3.3 | 3.5 | 1,488,513 | +2.94% |
| 2026-09-15 | 3.4 | 3.5 | 3.3 | 3.4 | 767,769 | +3.03% |
| 2026-09-14 | 3.3 | 3.4 | 3.2 | 3.3 | 877,707 | +0.00% |
| 2026-09-13 | 3.4 | 3.4 | 3.2 | 3.3 | 631,903 | +0.00% |
| 2026-09-10 | 3.3 | 3.4 | 3.3 | 3.3 | 730,475 | +0.00% |
| 2026-09-09 | 3.5 | 3.5 | 3.3 | 3.3 | 497,582 | -2.94% |
| 2026-09-08 | 3.4 | 3.5 | 3.4 | 3.4 | 461,364 | +0.00% |
| 2026-09-07 | 3.5 | 3.5 | 3.4 | 3.4 | 277,974 | +0.00% |
| 2026-09-06 | 3.5 | 3.5 | 3.4 | 3.4 | 475,964 | -2.86% |
| 2026-09-03 | 3.6 | 3.6 | 3.4 | 3.5 | 952,498 | -2.78% |
| 2026-09-02 | 3.6 | 3.6 | 3.5 | 3.6 | 336,240 | +0.00% |
| 2026-09-01 | 3.5 | 3.6 | 3.5 | 3.6 | 342,959 | +2.86% |
| 2026-08-31 | 3.5 | 3.6 | 3.4 | 3.5 | 751,072 | +0.00% |
| 2026-08-30 | 3.6 | 3.6 | 3.5 | 3.5 | 437,420 | -2.78% |
| 2026-08-27 | 3.6 | 3.6 | 3.5 | 3.6 | 214,883 | +2.86% |
| 2026-08-25 | 3.5 | 3.6 | 3.5 | 3.5 | 594,543 | +0.00% |
| 2026-08-24 | 3.5 | 3.6 | 3.5 | 3.5 | 360,196 | -2.78% |
| 2026-08-23 | 3.7 | 3.7 | 3.5 | 3.6 | 388,098 | +0.00% |
| 2026-08-20 | 3.6 | 3.7 | 3.6 | 3.6 | 349,698 | +0.00% |
| 2026-08-19 | 3.6 | 3.7 | 3.5 | 3.6 | 659,675 | +0.00% |
| 2026-08-18 | 3.7 | 3.7 | 3.6 | 3.6 | 1,074,703 | +0.00% |
| 2026-08-17 | 3.8 | 3.8 | 3.6 | 3.6 | 790,716 | -5.26% |
| 2026-08-16 | 3.8 | 3.8 | 3.7 | 3.8 | 589,835 | +2.70% |
| 2026-08-13 | 3.7 | 3.8 | 3.7 | 3.7 | 565,102 | +0.00% |
| 2026-08-12 | 3.8 | 3.8 | 3.7 | 3.7 | 992,256 | -2.63% |
| 2026-08-11 | 3.8 | 3.8 | 3.6 | 3.8 | 1,001,067 | +2.70% |
| 2026-08-10 | 3.7 | 3.8 | 3.6 | 3.7 | 1,578,838 | -2.63% |
| 2026-08-09 | 3.8 | 3.8 | 3.7 | 3.8 | 498,797 | +2.70% |
| 2026-08-06 | 3.8 | 3.8 | 3.7 | 3.7 | 977,187 | +0.00% |
| 2026-08-04 | 3.7 | 3.8 | 3.7 | 3.7 | 699,078 | +0.00% |
| 2026-08-03 | 3.7 | 3.9 | 3.7 | 3.7 | 1,015,513 | -2.63% |
| 2026-08-02 | 3.9 | 3.9 | 3.8 | 3.8 | 1,054,472 | -2.56% |
| 2026-07-30 | 3.9 | 3.9 | 3.8 | 3.9 | 786,674 | +2.63% |
| 2026-07-29 | 3.8 | 3.9 | 3.8 | 3.8 | 2,057,469 | +0.00% |
| 2026-07-28 | 3.8 | 3.9 | 3.8 | 3.8 | 1,250,027 | +0.00% |
| 2026-07-27 | 3.8 | 3.9 | 3.8 | 3.8 | 1,107,014 | +0.00% |
| 2026-07-26 | 3.9 | 3.9 | 3.8 | 3.8 | 672,037 | +0.00% |
| 2026-07-23 | 3.9 | 3.9 | 3.8 | 3.8 | 860,474 | +0.00% |
| 2026-07-22 | 3.8 | 3.9 | 3.8 | 3.8 | 1,052,079 | +0.00% |
| 2026-07-21 | 3.9 | 3.9 | 3.8 | 3.8 | 611,623 | +0.00% |
| 2026-07-20 | 3.8 | 3.9 | 3.8 | 3.8 | 1,380,917 | +0.00% |
| 2026-07-19 | 3.8 | 3.9 | 3.7 | 3.8 | 1,776,196 | +0.00% |
| 2026-07-16 | 3.8 | 3.8 | 3.7 | 3.8 | 473,105 | +2.70% |
| 2026-07-15 | 3.8 | 3.9 | 3.7 | 3.7 | 2,217,031 | -2.63% |
| 2026-07-14 | 3.7 | 3.9 | 3.7 | 3.8 | 1,838,176 | +0.00% |
| 2026-07-13 | 3.9 | 3.9 | 3.7 | 3.8 | 965,287 | +0.00% |
| 2026-07-12 | 3.8 | 3.9 | 3.7 | 3.8 | 583,677 | +0.00% |
| 2026-07-09 | 3.8 | 3.9 | 3.7 | 3.8 | 1,118,201 | +0.00% |
| 2026-07-08 | 3.8 | 3.9 | 3.8 | 3.8 | 738,657 | +0.00% |
| 2026-07-07 | 3.8 | 3.9 | 3.8 | 3.8 | 728,747 | +0.00% |
| 2026-07-06 | 3.8 | 3.9 | 3.8 | 3.8 | 700,762 | -2.56% |
| 2026-07-05 | 3.9 | 3.9 | 3.8 | 3.9 | 1,176,984 | +2.63% |
| 2026-07-02 | 3.8 | 3.9 | 3.8 | 3.8 | 526,382 | -2.56% |
| 2026-06-30 | 3.9 | 3.9 | 3.8 | 3.9 | 1,155,028 | +0.00% |
| 2026-06-29 | 3.9 | 4 | 3.8 | 3.9 | 1,250,221 | +0.00% |
| 2026-06-28 | 3.8 | 4 | 3.8 | 3.9 | 2,095,647 | +2.63% |
| 2026-06-25 | 3.9 | 4 | 3.8 | 3.8 | 1,438,578 | -2.56% |
| 2026-06-24 | 3.9 | 4 | 3.8 | 3.9 | 748,540 | +0.00% |
| 2026-06-23 | 3.9 | 4 | 3.8 | 3.9 | 884,040 | +0.00% |
| 2026-06-22 | 3.9 | 4 | 3.8 | 3.9 | 1,105,056 | +0.00% |
| 2026-06-21 | 4 | 4.1 | 3.9 | 3.9 | 890,560 | -2.50% |
| 2026-06-18 | 4 | 4.1 | 3.9 | 4 | 757,463 | +0.00% |
| 2026-06-17 | 4.2 | 4.2 | 3.9 | 4 | 1,504,522 | -2.44% |
| 2026-06-16 | 4.1 | 4.2 | 4 | 4.1 | 3,520,823 | +2.50% |
| 2026-06-14 | 3.8 | 4 | 3.8 | 4 | 1,991,715 | +5.26% |
| 2026-06-11 | 3.8 | 3.9 | 3.8 | 3.8 | 1,087,948 | +0.00% |
| 2026-06-10 | 3.8 | 3.9 | 3.8 | 3.8 | 1,009,600 | +0.00% |
| 2026-06-09 | 3.8 | 3.9 | 3.8 | 3.8 | 559,153 | +0.00% |
| 2026-06-08 | 4 | 4 | 3.8 | 3.8 | 761,293 | -2.56% |
| 2026-06-07 | 3.9 | 4 | 3.8 | 3.9 | 1,369,756 | +0.00% |
| 2026-06-04 | 3.9 | 3.9 | 3.8 | 3.9 | 373,807 | +0.00% |
| 2026-06-03 | 3.9 | 4 | 3.8 | 3.9 | 1,022,679 | +2.63% |
| 2026-06-02 | 3.9 | 3.9 | 3.8 | 3.8 | 556,081 | -2.56% |
| 2026-06-01 | 4 | 4 | 3.8 | 3.9 | 421,651 | -2.50% |
| 2026-05-24 | 4 | 4.1 | 3.9 | 4 | 804,209 | +0.00% |
| 2026-05-23 | 3.9 | 4 | 3.8 | 4 | 731,710 | +2.56% |
| 2026-05-21 | 3.9 | 3.9 | 3.8 | 3.9 | 828,468 | +2.63% |
| 2026-05-20 | 3.8 | 3.9 | 3.7 | 3.8 | 564,924 | +0.00% |
| 2026-05-19 | 3.9 | 3.9 | 3.8 | 3.8 | 918,255 | +0.00% |
| 2026-05-18 | 3.8 | 4 | 3.8 | 3.8 | 738,318 | -2.56% |
| 2026-05-17 | 3.9 | 4 | 3.8 | 3.9 | 533,927 | +0.00% |
| 2026-05-14 | 3.9 | 4 | 3.9 | 3.9 | 1,014,683 | +0.00% |
| 2026-05-13 | 3.9 | 4 | 3.9 | 3.9 | 500,111 | -2.50% |
| 2026-05-12 | 4.2 | 4.2 | 3.9 | 4 | 384,826 | +2.56% |
| 2026-05-11 | 4.1 | 4.1 | 3.9 | 3.9 | 320,591 | -2.50% |
| 2026-05-10 | 4 | 4.1 | 3.9 | 4 | 968,960 | +2.56% |
| 2026-05-07 | 4.1 | 4.1 | 3.9 | 3.9 | 777,792 | -2.50% |
| 2026-05-06 | 3.7 | 4.1 | 3.7 | 4 | 501,595 | +0.00% |
| 2026-05-05 | 4 | 4.1 | 4 | 4 | 608,684 | +0.00% |
| 2026-05-04 | 4 | 4.1 | 3.9 | 4 | 679,400 | +0.00% |
| 2026-05-03 | 4.2 | 4.2 | 3.9 | 4 | 1,361,193 | -4.76% |
| 2026-04-30 | 4.3 | 4.3 | 4.1 | 4.2 | 825,923 | +0.00% |